Earthstahl & Alloys Limited (BOM:543765)
India · Delayed Price · Currency is INR 15.37
-0.24 (-1.54%)
At close: Mar 27, 2026
Earthstahl & Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.61 | 16.99 | 15.31 | 15.37 | 15.37 | -1.54% | 27,000 |
| Mar 25, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 3.51% | 3,000 |
| Mar 24, 2026 | 15.00 | 15.15 | 15.00 | 15.08 | 15.08 | 0.40% | 12,000 |
| Mar 23, 2026 | 14.01 | 15.05 | 14.01 | 15.02 | 15.02 | 1.42% | 21,000 |
| Mar 20, 2026 | 14.23 | 14.81 | 14.23 | 14.81 | 14.81 | -5.97% | 18,000 |
| Mar 18, 2026 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | -0.32% | 24,000 |
| Mar 17, 2026 | 15.65 | 16.50 | 15.65 | 15.80 | 15.80 | 3.61% | 57,000 |
| Mar 16, 2026 | 16.70 | 16.70 | 15.25 | 15.25 | 15.25 | -10.03% | 9,000 |
| Mar 13, 2026 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | 1.50% | 9,000 |
| Mar 12, 2026 | 15.20 | 16.70 | 15.20 | 16.70 | 16.70 | 10.45% | 39,000 |
| Mar 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 3,000 |
| Mar 10, 2026 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -2.55% | 12,000 |
| Mar 9, 2026 | 14.02 | 15.70 | 14.02 | 15.70 | 15.70 | -6.55% | 60,000 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.83% | 3,000 |
| Mar 4, 2026 | 13.91 | 16.99 | 13.91 | 16.18 | 16.18 | -5.38% | 42,000 |
| Feb 26, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3.64% | 6,000 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 3,000 |
| Feb 24, 2026 | 16.00 | 17.90 | 15.55 | 16.60 | 16.60 | -7.73% | 15,000 |
| Feb 18, 2026 | 15.52 | 17.99 | 15.52 | 17.99 | 17.99 | 2.80% | 93,000 |
| Feb 10, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 6,000 |
| Feb 9, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 6,000 |
| Feb 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 3,000 |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,000 |
| Jan 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 6,000 |
| Jan 29, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | 1.12% | 9,000 |
| Jan 27, 2026 | 19.25 | 19.25 | 16.05 | 17.90 | 17.90 | -10.72% | 27,000 |
| Jan 22, 2026 | 20.00 | 20.09 | 20.00 | 20.05 | 20.05 | -0.25% | 6,000 |
| Jan 8, 2026 | 20.10 | 20.10 | 18.00 | 20.10 | 20.10 | -4.74% | 63,000 |
| Jan 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.09% | 3,000 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | 4.51% | 12,000 |
| Dec 23, 2025 | 21.00 | 21.10 | 21.00 | 21.05 | 21.05 | 5.25% | 9,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,000 |
| Dec 16, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -5.21% | 6,000 |
| Dec 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.09% | 3,000 |
| Dec 5, 2025 | 20.00 | 23.10 | 20.00 | 22.00 | 22.00 | 14.29% | 18,000 |
| Dec 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -4.23% | 3,000 |
| Dec 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% | 3,000 |
| Nov 27, 2025 | 20.71 | 20.71 | 16.84 | 20.25 | 20.25 | -3.80% | 45,000 |
| Nov 25, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | -1.45% | 12,000 |
| Nov 24, 2025 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | -9.07% | 6,000 |
| Nov 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 3.03% | 3,000 |
| Nov 18, 2025 | 21.53 | 22.90 | 21.53 | 22.80 | 22.80 | 5.90% | 18,000 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.10 | 21.53 | 21.53 | -13.01% | 21,000 |
| Nov 12, 2025 | 25.00 | 27.00 | 24.75 | 24.75 | 24.75 | 3.34% | 12,000 |
| Nov 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 4.13% | 3,000 |
| Nov 6, 2025 | 21.60 | 23.04 | 21.60 | 23.00 | 23.00 | -6.12% | 9,000 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,000 |
| Nov 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 6.52% | 3,000 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 6,000 |
| Oct 28, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 6,000 |